1,408.00
+13(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,384 | 1,395 | 1,395 | 1,395 | 1,381.5 | 378,400 |
| September 04, 2025 | 1,369 | 1,368 | 1,368 | 1,377 | 1,367.5 | 344,000 |
| September 03, 2025 | 1,384.5 | 1,369 | 1,369 | 1,393.5 | 1,369 | 758,500 |
| September 02, 2025 | 1,372 | 1,381 | 1,381 | 1,391 | 1,372 | 424,200 |
| September 01, 2025 | 1,365 | 1,369 | 1,369 | 1,369 | 1,353 | 367,300 |
| August 29, 2025 | 1,371 | 1,367.5 | 1,367.5 | 1,373 | 1,364 | 394,100 |
| August 28, 2025 | 1,370 | 1,371 | 1,371 | 1,372.5 | 1,362.5 | 469,000 |
| August 27, 2025 | 1,360.5 | 1,366.5 | 1,366.5 | 1,372.5 | 1,355.5 | 460,600 |
| August 26, 2025 | 1,367 | 1,363 | 1,363 | 1,368 | 1,348 | 620,400 |
| August 25, 2025 | 1,376 | 1,369 | 1,369 | 1,382 | 1,369 | 416,900 |
| August 22, 2025 | 1,360 | 1,366.5 | 1,366.5 | 1,367.5 | 1,353.5 | 462,400 |
| August 21, 2025 | 1,341.5 | 1,357.5 | 1,357.5 | 1,359 | 1,338.5 | 437,100 |
| August 20, 2025 | 1,355 | 1,350 | 1,350 | 1,364.5 | 1,347 | 558,500 |
| August 19, 2025 | 1,350 | 1,361 | 1,361 | 1,367 | 1,344 | 512,700 |
| August 18, 2025 | 1,341.5 | 1,350 | 1,350 | 1,354 | 1,339.5 | 492,800 |
| August 15, 2025 | 1,329.5 | 1,343 | 1,343 | 1,346 | 1,328.5 | 465,300 |
| August 14, 2025 | 1,327 | 1,321.5 | 1,321.5 | 1,329.5 | 1,318 | 524,300 |
| August 13, 2025 | 1,335 | 1,330.5 | 1,330.5 | 1,345 | 1,330 | 514,100 |
| August 12, 2025 | 1,322 | 1,329.5 | 1,329.5 | 1,334.5 | 1,319 | 594,900 |
| August 08, 2025 | 1,315 | 1,318 | 1,318 | 1,326 | 1,314 | 475,000 |
| August 07, 2025 | 1,303 | 1,314.5 | 1,314.5 | 1,321 | 1,301.5 | 614,700 |
| August 06, 2025 | 1,294 | 1,307.5 | 1,307.5 | 1,312.5 | 1,293 | 549,100 |
| August 05, 2025 | 1,290 | 1,291 | 1,291 | 1,299.5 | 1,283 | 1.01M |
| August 04, 2025 | 1,274 | 1,281.5 | 1,281.5 | 1,288.5 | 1,264.5 | 1.3M |
| August 01, 2025 | 1,310 | 1,336.5 | 1,336.5 | 1,336.5 | 1,290 | 1.7M |
| July 31, 2025 | 1,308 | 1,303.5 | 1,303.5 | 1,316 | 1,303 | 1.49M |
| July 30, 2025 | 1,303 | 1,306.5 | 1,306.5 | 1,313.5 | 1,301.5 | 730,800 |
| July 29, 2025 | 1,300.5 | 1,302.5 | 1,302.5 | 1,307 | 1,298 | 624,500 |
| July 28, 2025 | 1,308 | 1,307 | 1,307 | 1,313 | 1,301 | 475,700 |
| July 25, 2025 | 1,315 | 1,308.5 | 1,308.5 | 1,315 | 1,297 | 1.08M |
| July 24, 2025 | 1,300 | 1,311 | 1,311 | 1,312 | 1,294 | 809,400 |
| July 23, 2025 | 1,269 | 1,288.5 | 1,288.5 | 1,295.5 | 1,265 | 870,800 |
| July 22, 2025 | 1,245 | 1,247 | 1,247 | 1,261.5 | 1,242.5 | 428,200 |
| July 18, 2025 | 1,249.5 | 1,241.5 | 1,241.5 | 1,251 | 1,241 | 371,700 |
| July 17, 2025 | 1,242 | 1,247 | 1,247 | 1,251.5 | 1,233.5 | 569,100 |
| July 16, 2025 | 1,257.5 | 1,249.5 | 1,249.5 | 1,263 | 1,249 | 575,900 |
| July 15, 2025 | 1,257.5 | 1,256 | 1,256 | 1,263 | 1,255 | 542,700 |
| July 14, 2025 | 1,247.5 | 1,257.5 | 1,257.5 | 1,261.5 | 1,247.5 | 601,600 |
| July 11, 2025 | 1,245 | 1,247.5 | 1,247.5 | 1,254 | 1,242 | 515,100 |
| July 10, 2025 | 1,230.5 | 1,233.5 | 1,233.5 | 1,238 | 1,226 | 672,500 |
| July 09, 2025 | 1,233 | 1,234.5 | 1,234.5 | 1,246 | 1,229.5 | 684,600 |
| July 08, 2025 | 1,204 | 1,221.5 | 1,221.5 | 1,225 | 1,204 | 594,500 |
| July 07, 2025 | 1,215 | 1,204 | 1,204 | 1,215.5 | 1,202.5 | 536,100 |
| July 04, 2025 | 1,220 | 1,216.5 | 1,216.5 | 1,223 | 1,214 | 354,600 |
| July 03, 2025 | 1,200 | 1,217.5 | 1,217.5 | 1,218.5 | 1,197.5 | 612,100 |
| July 02, 2025 | 1,189 | 1,199 | 1,199 | 1,206.5 | 1,185 | 707,600 |
| July 01, 2025 | 1,200 | 1,189 | 1,189 | 1,212 | 1,185 | 670,200 |
| June 30, 2025 | 1,217.5 | 1,209.5 | 1,209.5 | 1,217.5 | 1,205.5 | 1.08M |
| June 27, 2025 | 1,193 | 1,207.5 | 1,207.5 | 1,207.5 | 1,186 | 1.41M |
| June 26, 2025 | 1,181 | 1,186 | 1,186 | 1,186 | 1,178 | 776,100 |
| June 25, 2025 | 1,180 | 1,177 | 1,177 | 1,184.5 | 1,167 | 675,800 |
| June 24, 2025 | 1,177 | 1,174 | 1,174 | 1,184 | 1,166 | 837,600 |
| June 23, 2025 | 1,148 | 1,169 | 1,169 | 1,169.5 | 1,137.5 | 1.23M |
| June 20, 2025 | 1,195 | 1,191 | 1,191 | 1,198 | 1,191 | 598,400 |
| June 19, 2025 | 1,203 | 1,195 | 1,195 | 1,205 | 1,191.5 | 390,600 |
| June 18, 2025 | 1,208 | 1,203 | 1,203 | 1,214 | 1,203 | 572,800 |
| June 17, 2025 | 1,193 | 1,199.5 | 1,199.5 | 1,199.5 | 1,192 | 338,400 |
| June 16, 2025 | 1,196 | 1,192.5 | 1,192.5 | 1,201.5 | 1,189 | 799,300 |
| June 13, 2025 | 1,200 | 1,188 | 1,188 | 1,201.5 | 1,184.5 | 758,800 |
| June 12, 2025 | 1,215.5 | 1,207.5 | 1,207.5 | 1,220.5 | 1,201.5 | 575,600 |